66,655€
0,67%
Echtzeit-Aktienkurs BridgeBio Pharma Inc.
Bid:
Ask:
Aktienkurse zur BridgeBio Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 63,00 | 63,00 | 63,00 | 63,00 | -5,03% | 43,00 |
| 05.11.2026 | 67,79 | 68,37 | 66,27 | 66,34 | -2,61% | 151,00 |
| 04.11.2026 | 66,81 | 68,12 | 65,24 | 68,12 | 1,05% | 175,00 |
| 03.11.2026 | 66,51 | 67,41 | 66,51 | 67,41 | -1,00% | 51,00 |
| 02.11.2026 | 66,89 | 68,09 | 66,89 | 68,09 | 3,92% | 187,00 |
| 30.10.2026 | 62,51 | 65,52 | 62,51 | 65,52 | 4,83% | 158,00 |
| 29.10.2026 | 63,76 | 64,88 | 62,50 | 62,50 | -2,34% | 87,00 |
| 28.10.2026 | 62,99 | 64,00 | 62,99 | 64,00 | 3,85% | 70,00 |
| 27.10.2026 | 61,63 | 61,63 | 61,63 | 61,63 | -0,34% | 11,00 |
| 26.10.2026 | 61,84 | 62,34 | 61,84 | 61,84 | 1,91% | 304,00 |
| 23.10.2026 | 61,37 | 61,37 | 60,68 | 60,68 | 0,45% | 193,00 |
| 22.10.2026 | 59,32 | 61,89 | 59,10 | 60,41 | -0,36% | - |
| 21.10.2026 | 60,97 | 60,97 | 60,63 | 60,63 | 0,98% | 40,00 |
| 20.10.2026 | 60,66 | 60,66 | 60,04 | 60,04 | -1,61% | 212,00 |
| 19.10.2026 | 59,99 | 61,10 | 59,91 | 61,02 | 1,78% | 937,00 |
| 16.10.2026 | 60,38 | 60,38 | 59,95 | 59,95 | -0,45% | 80,00 |
| 15.10.2026 | 57,71 | 60,22 | 57,66 | 60,22 | 2,57% | 612,00 |
| 14.10.2026 | 56,21 | 58,71 | 56,21 | 58,71 | 3,86% | 716,00 |
| 13.10.2026 | 59,07 | 59,07 | 56,53 | 56,53 | -4,82% | 182,00 |
| 12.10.2026 | 58,86 | 59,39 | 58,86 | 59,39 | 1,83% | 614,00 |
| 09.10.2026 | 58,22 | 58,73 | 57,46 | 58,33 | 0,58% | - |
| 08.10.2026 | 58,69 | 58,70 | 57,99 | 57,99 | -3,57% | 26,00 |
| 07.10.2026 | 60,05 | 60,20 | 59,50 | 60,14 | 1,57% | 709,00 |
| 06.10.2026 | 59,27 | 59,27 | 59,21 | 59,21 | -1,91% | 520,00 |
| 05.10.2026 | 60,36 | 60,36 | 60,36 | 60,36 | 0,38% | 28,00 |
| 02.10.2026 | 59,17 | 60,90 | 59,17 | 60,13 | 1,61% | 143,00 |
| 01.10.2026 | 58,86 | 59,18 | 58,20 | 59,18 | 1,54% | 77,00 |
| 30.09.2026 | 58,14 | 59,22 | 57,82 | 58,28 | -0,93% | - |
| 29.09.2026 | 58,78 | 58,83 | 58,52 | 58,83 | -0,07% | 417,00 |
| 28.09.2026 | 56,90 | 59,25 | 56,90 | 58,87 | 0,38% | 165,00 |
| 25.09.2026 | 58,65 | 58,65 | 58,65 | 58,65 | 2,84% | 134,00 |
| 24.09.2026 | 56,98 | 57,03 | 56,98 | 57,03 | -0,82% | 401,00 |
| 23.09.2026 | 61,09 | 61,63 | 57,50 | 57,50 | -3,43% | 552,00 |
| 22.09.2026 | 59,54 | 59,54 | 59,54 | 59,54 | 1,81% | 10,00 |
| 21.09.2026 | 58,48 | 58,48 | 58,48 | 58,48 | 0,74% | 80,00 |
| 18.09.2026 | 58,62 | 59,22 | 58,05 | 58,05 | -2,32% | 436,00 |
| 17.09.2026 | 59,43 | 61,15 | 59,33 | 59,43 | -1,39% | 718,00 |
| 16.09.2026 | 59,01 | 60,27 | 58,70 | 60,27 | -1,10% | 280,00 |
| 15.09.2026 | 61,88 | 61,88 | 60,94 | 60,94 | -3,14% | 41,00 |
| 14.09.2026 | 61,87 | 63,77 | 61,69 | 62,92 | 0,66% | - |
| 11.09.2026 | 63,38 | 63,38 | 62,50 | 62,50 | 0,08% | 137,00 |
| 10.09.2026 | 65,89 | 66,42 | 62,45 | 62,45 | -5,13% | 498,00 |
| 09.09.2026 | 63,67 | 65,99 | 63,67 | 65,83 | 2,76% | 374,00 |
| 08.09.2026 | 64,06 | 64,06 | 64,06 | 64,06 | 0,16% | 1,00 |
| 07.09.2026 | 65,04 | 65,04 | 63,96 | 63,96 | -0,14% | 59,00 |
| 04.09.2026 | 65,04 | 65,37 | 63,79 | 64,05 | -1,21% | - |
| 03.09.2026 | 65,97 | 66,18 | 64,66 | 64,84 | -1,94% | - |
| 02.09.2026 | 66,00 | 67,40 | 65,52 | 66,12 | 0,50% | - |
| 01.09.2026 | 66,59 | 66,59 | 65,79 | 65,79 | 0,14% | 25,00 |
| 31.08.2026 | 66,02 | 67,81 | 64,70 | 65,70 | -1,12% | - |
| 28.08.2026 | 67,86 | 67,86 | 66,44 | 66,44 | -2,65% | 259,00 |
| 27.08.2026 | 68,36 | 68,36 | 68,25 | 68,25 | -0,57% | 40,00 |
| 26.08.2026 | 68,36 | 68,64 | 68,36 | 68,64 | -1,27% | 70,00 |
| 25.08.2026 | 69,36 | 69,52 | 69,36 | 69,52 | 1,64% | 51,00 |
| 24.08.2026 | 69,86 | 69,86 | 68,40 | 68,40 | -2,45% | 37,00 |
| 21.08.2026 | 70,12 | 70,12 | 70,12 | 70,12 | -1,25% | 52,00 |
| 20.08.2026 | 71,98 | 72,24 | 70,79 | 71,01 | -0,55% | - |
| 19.08.2026 | 72,05 | 72,06 | 71,40 | 71,40 | -0,06% | 102,00 |
| 18.08.2026 | 68,43 | 72,49 | 68,19 | 71,44 | 2,63% | - |
| 17.08.2026 | 68,75 | 69,80 | 68,69 | 69,61 | 2,82% | 59,00 |
| 14.08.2026 | 68,89 | 70,20 | 67,70 | 67,70 | -7,26% | 457,00 |
| 13.08.2026 | 73,00 | 73,00 | 73,00 | 73,00 | 1,04% | 14,00 |
| 12.08.2026 | 72,25 | 72,25 | 72,25 | 72,25 | -0,36% | 34,00 |
| 11.08.2026 | 75,26 | 76,54 | 72,20 | 72,51 | -1,45% | - |
| 10.08.2026 | 72,87 | 74,18 | 72,87 | 73,58 | 1,28% | 248,00 |
| 07.08.2026 | 72,61 | 72,65 | 72,61 | 72,65 | 1,36% | 210,00 |
| 06.08.2026 | 70,82 | 73,37 | 70,26 | 71,68 | -0,51% | - |
| 05.08.2026 | 72,04 | 72,04 | 72,04 | 72,04 | 1,56% | 7,00 |
| 04.08.2026 | 69,23 | 70,93 | 69,14 | 70,93 | 0,55% | 36,00 |
| 03.08.2026 | 70,54 | 70,54 | 70,54 | 70,54 | 1,91% | 3,00 |
| 31.07.2026 | 71,70 | 71,70 | 69,22 | 69,22 | -2,38% | 145,00 |
| 30.07.2026 | 70,91 | 70,91 | 70,91 | 70,91 | -5,19% | 45,00 |
| 29.07.2026 | 74,61 | 75,60 | 74,61 | 74,79 | 1,29% | 281,00 |
| 28.07.2026 | 74,45 | 74,45 | 73,84 | 73,84 | -1,16% | 96,00 |
| 27.07.2026 | 74,71 | 74,71 | 74,71 | 74,71 | 1,04% | 4,00 |
| 24.07.2026 | 73,43 | 73,94 | 72,21 | 73,94 | 1,64% | 172,00 |
| 23.07.2026 | 72,44 | 72,75 | 72,44 | 72,75 | 0,06% | 37,00 |
| 22.07.2026 | 72,11 | 72,72 | 72,11 | 72,71 | 2,58% | 294,00 |
| 21.07.2026 | 72,19 | 72,19 | 70,88 | 70,88 | -0,25% | 80,00 |
| 20.07.2026 | 71,72 | 71,72 | 71,06 | 71,06 | 3,25% | 429,00 |
| 17.07.2026 | 68,47 | 68,82 | 67,55 | 68,82 | -3,87% | 324,00 |
| 16.07.2026 | 71,71 | 71,71 | 71,52 | 71,59 | -1,93% | 51,00 |
| 15.07.2026 | 74,60 | 74,61 | 73,00 | 73,00 | -0,94% | 56,00 |
| 14.07.2026 | 73,42 | 73,69 | 73,42 | 73,69 | -1,51% | 50,00 |
| 13.07.2026 | 72,35 | 74,82 | 72,34 | 74,82 | 0,35% | 499,00 |
| 10.07.2026 | 78,97 | 79,10 | 74,56 | 74,56 | -6,86% | 553,00 |
| 09.07.2026 | 69,25 | 81,00 | 69,25 | 80,05 | 17,60% | 1.499,00 |
| 08.07.2026 | 67,59 | 68,57 | 66,93 | 68,07 | -0,61% | 132,00 |
| 07.07.2026 | 68,49 | 68,49 | 68,49 | 68,49 | -1,23% | 1,00 |
| 06.07.2026 | 67,34 | 69,34 | 65,52 | 69,34 | 3,18% | 544,00 |
| 03.07.2026 | 68,71 | 68,80 | 66,21 | 67,20 | 0,28% | 499,00 |
| 02.07.2026 | 64,56 | 67,01 | 64,27 | 67,01 | 2,15% | 520,00 |
| 01.07.2026 | 65,97 | 65,97 | 65,02 | 65,60 | 1,52% | 143,00 |
| 30.06.2026 | 63,96 | 64,97 | 63,29 | 64,62 | 1,81% | 113,00 |
| 29.06.2026 | 62,66 | 63,47 | 62,66 | 63,47 | 0,44% | 57,00 |
| 26.06.2026 | 62,00 | 63,19 | 62,00 | 63,19 | 2,75% | 496,00 |
| 25.06.2026 | 61,95 | 62,83 | 61,50 | 61,50 | 0,42% | 149,00 |
| 24.06.2026 | 60,30 | 61,24 | 60,30 | 61,24 | 2,32% | 17,00 |
| 23.06.2026 | 60,24 | 60,24 | 59,85 | 59,85 | -0,68% | 92,00 |
| 22.06.2026 | 57,55 | 60,26 | 57,55 | 60,26 | 4,56% | 219,00 |